ｉＦｒｅｅＥＴＦ インドＮｉｆｔｙ５０の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/01/17 | 1,960 | 1,986 | 1,946 | 1,965 | -13 | -0.7% | 50,899 |
| 2025/01/16 | 1,988 | 1,990 | 1,972 | 1,978 | -6 | -0.3% | 43,648 |
| 2025/01/15 | 1,989 | 1,992 | 1,980 | 1,984 | -2 | -0.1% | 42,936 |
| 2025/01/14 | 2,015 | 2,015 | 1,980 | 1,986 | -43 | -2.1% | 94,792 |
| 2025/01/10 | 2,045 | 2,050 | 2,022 | 2,029 | -8 | -0.4% | 13,794 |
| 2025/01/09 | 2,031 | 2,039 | 2,030 | 2,037 | +3 | +0.1% | 24,052 |
| 2025/01/08 | 2,047 | 2,048 | 2,033 | 2,034 | -13 | -0.6% | 18,485 |
| 2025/01/07 | 2,040 | 2,052 | 2,040 | 2,047 | +11 | +0.5% | 30,764 |
| 2025/01/06 | 2,090 | 2,090 | 2,036 | 2,036 | -36 | -1.7% | 44,300 |
| 2024/12/30 | 2,068 | 2,073 | 2,052 | 2,072 | +9 | +0.4% | 79,665 |
| 2024/12/27 | 2,060 | 2,072 | 2,056 | 2,063 | +11 | +0.5% | 9,728 |
| 2024/12/26 | 2,069 | 2,069 | 2,049 | 2,052 | ±0 | ±0% | 23,024 |
| 2024/12/25 | 2,060 | 2,063 | 2,052 | 2,052 | -6 | -0.3% | 19,133 |
| 2024/12/24 | 2,069 | 2,069 | 2,048 | 2,058 | +3 | +0.1% | 30,648 |
| 2024/12/23 | 2,059 | 2,061 | 2,046 | 2,055 | -14 | -0.7% | 29,536 |
| 2024/12/20 | 2,087 | 2,088 | 2,065 | 2,069 | +16 | +0.8% | 69,741 |
| 2024/12/19 | 2,045 | 2,054 | 2,036 | 2,053 | ±0 | ±0% | 40,937 |
| 2024/12/18 | 2,069 | 2,069 | 2,051 | 2,053 | -25 | -1.2% | 14,452 |
| 2024/12/17 | 2,100 | 2,100 | 2,077 | 2,078 | -14 | -0.7% | 22,473 |
| 2024/12/16 | 2,099 | 2,106 | 2,090 | 2,092 | +16 | +0.8% | 25,420 |
| 2024/12/13 | 2,077 | 2,077 | 2,047 | 2,076 | -2 | -0.1% | 37,203 |
| 2024/12/12 | 2,077 | 2,079 | 2,070 | 2,078 | +4 | +0.2% | 22,657 |
| 2024/12/11 | 2,051 | 2,074 | 2,051 | 2,074 | +14 | +0.7% | 46,623 |
| 2024/12/10 | 2,057 | 2,068 | 2,055 | 2,060 | +9 | +0.4% | 19,818 |
| 2024/12/09 | 2,053 | 2,053 | 2,040 | 2,051 | -5 | -0.2% | 22,388 |
| 2024/12/06 | 2,060 | 2,060 | 2,050 | 2,056 | +32 | +1.6% | 33,959 |
| 2024/12/05 | 2,051 | 2,051 | 2,019 | 2,024 | -5 | -0.2% | 39,376 |
| 2024/12/04 | 2,040 | 2,042 | 2,027 | 2,029 | -8 | -0.4% | 29,159 |
| 2024/12/03 | 2,018 | 2,037 | 2,017 | 2,037 | +18 | +0.9% | 8,173 |
| 2024/12/02 | 2,021 | 2,027 | 2,011 | 2,019 | +6 | +0.3% | 23,748 |
| 2024/11/29 | 2,039 | 2,039 | 2,003 | 2,013 | -15 | -0.7% | 59,588 |
| 2024/11/28 | 2,046 | 2,054 | 2,028 | 2,028 | -18 | -0.9% | 9,696 |
| 2024/11/27 | 2,081 | 2,081 | 2,044 | 2,046 | -29 | -1.4% | 77,379 |
| 2024/11/26 | 2,100 | 2,100 | 2,073 | 2,075 | -13 | -0.6% | 49,711 |
| 2024/11/25 | 2,060 | 2,093 | 2,050 | 2,088 | +55 | +2.7% | 89,653 |
| 2024/11/22 | 2,028 | 2,033 | 2,008 | 2,033 | +15 | +0.7% | 68,778 |
| 2024/11/21 | 2,049 | 2,049 | 2,008 | 2,018 | -27 | -1.3% | 52,153 |
| 2024/11/20 | 2,037 | 2,045 | 2,033 | 2,045 | ±0 | ±0% | 27,005 |
| 2024/11/19 | 2,038 | 2,045 | 2,018 | 2,045 | +22 | +1.1% | 39,188 |
| 2024/11/18 | 2,025 | 2,029 | 2,007 | 2,023 | -23 | -1.1% | 97,111 |
| 2024/11/15 | 2,053 | 2,055 | 2,046 | 2,046 | +2 | +0.1% | 23,951 |
| 2024/11/14 | 2,049 | 2,057 | 2,040 | 2,044 | -4 | -0.2% | 64,942 |
| 2024/11/13 | 2,055 | 2,057 | 2,042 | 2,048 | -17 | -0.8% | 43,797 |
| 2024/11/12 | 2,059 | 2,072 | 2,059 | 2,065 | -11 | -0.5% | 49,382 |
| 2024/11/11 | 2,057 | 2,079 | 2,050 | 2,076 | +19 | +0.9% | 70,941 |
| 2024/11/08 | 2,079 | 2,080 | 2,055 | 2,057 | -26 | -1.2% | 34,845 |
| 2024/11/07 | 2,119 | 2,120 | 2,080 | 2,083 | -16 | -0.8% | 66,419 |
| 2024/11/06 | 2,057 | 2,099 | 2,047 | 2,099 | +64 | +3.1% | 62,155 |
| 2024/11/05 | 2,078 | 2,078 | 2,031 | 2,035 | -39 | -1.9% | 67,332 |
| 2024/11/01 | 2,068 | 2,075 | 2,066 | 2,074 | -4 | -0.2% | 40,228 |
1～
50
件表示中 / 100件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
